7359 (株)東京通信グループ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 517 | 526 | 516 | 519 | 21,000 | 519 |
| 2024-04-23 | 524 | 525 | 512 | 518 | 37,100 | 518 |
| 2024-04-22 | 498 | 519 | 498 | 514 | 41,700 | 514 |
| 2024-04-19 | 519 | 521 | 488 | 496 | 67,900 | 496 |
| 2024-04-18 | 508 | 527 | 504 | 519 | 52,800 | 519 |
| 2024-04-17 | 513 | 518 | 506 | 506 | 30,500 | 506 |
| 2024-04-16 | 511 | 515 | 500 | 507 | 77,600 | 507 |
| 2024-04-15 | 521 | 528 | 512 | 519 | 45,100 | 519 |
| 2024-04-12 | 551 | 554 | 522 | 522 | 85,600 | 522 |
| 2024-04-11 | 552 | 564 | 548 | 551 | 42,700 | 551 |
| 2024-04-10 | 572 | 580 | 562 | 562 | 31,600 | 562 |
| 2024-04-09 | 549 | 576 | 549 | 573 | 46,200 | 573 |
| 2024-04-08 | 552 | 560 | 545 | 547 | 37,700 | 547 |
| 2024-04-05 | 553 | 561 | 542 | 552 | 62,400 | 552 |
| 2024-04-04 | 574 | 574 | 542 | 559 | 35,900 | 559 |
| 2024-04-03 | 558 | 570 | 558 | 564 | 31,900 | 564 |
| 2024-04-02 | 582 | 582 | 558 | 561 | 61,400 | 561 |
| 2024-04-01 | 593 | 596 | 579 | 580 | 20,600 | 580 |
| 2024-03-29 | 575 | 592 | 575 | 586 | 21,000 | 586 |
| 2024-03-28 | 589 | 592 | 573 | 574 | 23,400 | 574 |
| 2024-03-27 | 580 | 592 | 578 | 585 | 35,000 | 585 |
| 2024-03-26 | 596 | 596 | 578 | 578 | 23,800 | 578 |
| 2024-03-25 | 599 | 612 | 585 | 589 | 65,600 | 589 |
| 2024-03-22 | 576 | 601 | 576 | 600 | 55,100 | 600 |
| 2024-03-21 | 573 | 589 | 573 | 573 | 49,100 | 573 |
| 2024-03-19 | 575 | 584 | 568 | 572 | 20,600 | 572 |
| 2024-03-18 | 566 | 581 | 566 | 576 | 39,200 | 576 |
| 2024-03-15 | 573 | 573 | 562 | 565 | 43,400 | 565 |
| 2024-03-14 | 572 | 591 | 571 | 586 | 29,400 | 586 |
| 2024-03-13 | 583 | 583 | 567 | 570 | 23,600 | 570 |
| 2024-03-12 | 560 | 584 | 557 | 578 | 33,000 | 578 |
| 2024-03-11 | 569 | 586 | 560 | 565 | 59,900 | 565 |
| 2024-03-08 | 590 | 600 | 578 | 580 | 60,800 | 580 |
| 2024-03-07 | 601 | 608 | 585 | 596 | 79,600 | 596 |
| 2024-03-06 | 575 | 595 | 569 | 589 | 47,700 | 589 |
| 2024-03-05 | 585 | 585 | 568 | 577 | 103,400 | 577 |
| 2024-03-04 | 600 | 605 | 591 | 591 | 69,600 | 591 |
| 2024-03-01 | 623 | 627 | 595 | 600 | 128,600 | 600 |
| 2024-02-29 | 621 | 628 | 609 | 624 | 77,700 | 624 |
| 2024-02-28 | 637 | 654 | 626 | 628 | 65,900 | 628 |
| 2024-02-27 | 646 | 650 | 639 | 640 | 58,500 | 640 |
| 2024-02-26 | 636 | 660 | 625 | 649 | 75,900 | 649 |
| 2024-02-22 | 662 | 665 | 644 | 646 | 67,300 | 646 |
| 2024-02-21 | 666 | 673 | 654 | 662 | 35,000 | 662 |
| 2024-02-20 | 680 | 686 | 666 | 674 | 40,300 | 674 |
| 2024-02-19 | 689 | 691 | 665 | 684 | 79,100 | 684 |
| 2024-02-16 | 607 | 671 | 605 | 670 | 173,800 | 670 |
| 2024-02-15 | 630 | 642 | 603 | 607 | 119,300 | 607 |
| 2024-02-14 | 653 | 655 | 640 | 645 | 51,800 | 645 |
| 2024-02-13 | 640 | 664 | 640 | 660 | 91,400 | 660 |
| 2024-02-09 | 636 | 646 | 623 | 636 | 103,200 | 636 |
| 2024-02-08 | 656 | 715 | 640 | 646 | 741,400 | 646 |
| 2024-02-07 | 670 | 670 | 645 | 651 | 88,500 | 651 |
| 2024-02-06 | 680 | 680 | 662 | 672 | 34,200 | 672 |
| 2024-02-05 | 671 | 696 | 667 | 679 | 66,500 | 679 |
| 2024-02-02 | 662 | 681 | 656 | 670 | 56,100 | 670 |
| 2024-02-01 | 687 | 691 | 665 | 666 | 98,000 | 666 |
| 2024-01-31 | 710 | 710 | 674 | 694 | 120,100 | 694 |
| 2024-01-30 | 715 | 722 | 697 | 710 | 76,500 | 710 |
| 2024-01-29 | 715 | 717 | 694 | 700 | 60,100 | 700 |
| 2024-01-26 | 713 | 731 | 706 | 708 | 46,200 | 708 |
| 2024-01-25 | 725 | 725 | 700 | 711 | 42,100 | 711 |
| 2024-01-24 | 713 | 733 | 709 | 715 | 30,000 | 715 |
| 2024-01-23 | 730 | 730 | 710 | 710 | 37,300 | 710 |
| 2024-01-22 | 694 | 725 | 691 | 723 | 101,600 | 723 |
| 2024-01-19 | 690 | 706 | 687 | 694 | 75,400 | 694 |
| 2024-01-18 | 691 | 699 | 688 | 693 | 27,500 | 693 |
| 2024-01-17 | 705 | 706 | 692 | 696 | 56,400 | 696 |
| 2024-01-16 | 718 | 730 | 704 | 709 | 58,700 | 709 |
| 2024-01-15 | 713 | 721 | 704 | 718 | 55,800 | 718 |
| 2024-01-12 | 725 | 727 | 710 | 716 | 53,200 | 716 |
| 2024-01-11 | 751 | 751 | 725 | 725 | 79,700 | 725 |
| 2024-01-10 | 760 | 760 | 745 | 753 | 50,700 | 753 |
| 2024-01-09 | 753 | 773 | 751 | 766 | 51,700 | 766 |
| 2024-01-05 | 771 | 773 | 750 | 753 | 59,900 | 753 |
| 2024-01-04 | 735 | 773 | 725 | 770 | 77,800 | 770 |
分割・併合履歴 ： [2023-05-16]1株→2株
